KissMeData/268280/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161037	57	100.00	KOSPI		화학	N	N	N	N		N	139200	400	2	0.29	41033500	295	146.04	138800	139700	138800	180400	97200	138800	139096.61	0.46	0	23	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6960	37.82	1.81	12	0.01	3681.00	76813.00	161800	20230707	-13.97	128000	20230613	8.75	139700	-0.36	20240329	130600	6.58	20240124	161800	-13.97	20230707	128000	8.75	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
3	20240329	151040	57	100.00	KOSPI		화학	N	N	N	N		N	138900	100	2	0.07	39224500	282	139.60	138800	139700	138800	180400	97200	138800	139093.97	0.46	0	31	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6945	37.73	1.81	12	0.01	3681.00	76813.00	161800	20230707	-14.15	128000	20230613	8.52	139700	-0.57	20240329	130600	6.36	20240124	161800	-14.15	20230707	128000	8.52	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
4	20240329	141036	57	100.00	KOSPI		화학	N	N	N	N		N	139200	400	2	0.29	34776100	250	123.76	138800	139700	138800	180400	97200	138800	139104.40	0.46	0	29	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6960	37.82	1.81	12	0.00	3681.00	76813.00	161800	20230707	-13.97	128000	20230613	8.75	139700	-0.36	20240329	130600	6.58	20240124	161800	-13.97	20230707	128000	8.75	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
5	20240329	131020	57	100.00	KOSPI		화학	N	N	N	N		N	139100	300	2	0.22	29355100	211	104.46	138800	139700	138800	180400	97200	138800	139123.70	0.46	0	3	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6955	37.79	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.03	128000	20230613	8.67	139700	-0.43	20240329	130600	6.51	20240124	161800	-14.03	20230707	128000	8.67	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
6	20240329	121029	57	100.00	KOSPI		화학	N	N	N	N		N	139300	500	2	0.36	6254800	45	22.28	138800	139700	138800	180400	97200	138800	138995.56	0.46	0	2	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6965	37.84	1.81	12	0.00	3681.00	76813.00	161800	20230707	-13.91	128000	20230613	8.83	139700	-0.29	20240329	130600	6.66	20240124	161800	-13.91	20230707	128000	8.83	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
7	20240329	111018	57	100.00	KOSPI		화학	N	N	N	N		N	138800	0	3	0.00	6115500	44	21.78	138800	139700	138800	180400	97200	138800	138988.64	0.46	0	2	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	139700	-0.64	20240329	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
8	20240329	101018	57	100.00	KOSPI		화학	N	N	N	N		N	139300	500	2	0.36	5419500	39	19.31	138800	139700	138800	180400	97200	138800	138961.54	0.46	0	2	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6965	37.84	1.81	12	0.00	3681.00	76813.00	161800	20230707	-13.91	128000	20230613	8.83	139700	-0.29	20240329	130600	6.66	20240124	161800	-13.91	20230707	128000	8.83	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
9	20240329	091018	57	100.00	KOSPI		화학	N	N	N	N		N	139700	900	2	0.65	697500	5	2.48	138800	139700	138800	180400	97200	138800	139500.00	0.46	0	0	139200	139000	138800	138600	138400	139000	138600	26	41600	500	99930	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	161800	20230707	-13.66	128000	20230613	9.14	139700	0.00	20240329	130600	6.97	20240124	161800	-13.66	20230707	128000	9.14	20230613	0.01	N	268280	500	26 억		23026	N	N	0	N	00	N
10	20240328	161026	57	100.00	KOSPI		화학	N	N	N	N		N	138800	200	2	0.14	28016100	202	14.69	138800	139000	138600	180100	97100	138600	138693.56	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	139200	-0.29	20240327	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
11	20240328	151026	57	100.00	KOSPI		화학	N	N	N	N		N	138700	100	2	0.07	27461100	198	14.40	138800	139000	138600	180100	97100	138600	138692.42	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	139200	-0.36	20240327	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
12	20240328	141013	57	100.00	KOSPI		화학	N	N	N	N		N	138800	200	2	0.14	26628600	192	13.96	138800	139000	138600	180100	97100	138600	138690.62	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	139200	-0.29	20240327	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
13	20240328	131013	57	100.00	KOSPI		화학	N	N	N	N		N	138800	200	2	0.14	26489800	191	13.89	138800	139000	138600	180100	97100	138600	138690.05	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	139200	-0.29	20240327	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
14	20240328	121017	57	100.00	KOSPI		화학	N	N	N	N		N	138800	200	2	0.14	26212200	189	13.75	138800	139000	138600	180100	97100	138600	138688.89	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6940	37.71	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.22	128000	20230613	8.44	139200	-0.29	20240327	130600	6.28	20240124	161800	-14.22	20230707	128000	8.44	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
15	20240328	111020	57	100.00	KOSPI		화학	N	N	N	N		N	138700	100	2	0.07	20388600	147	10.69	138800	139000	138600	180100	97100	138600	138697.96	0.46	0	-14	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6935	37.68	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	139200	-0.36	20240327	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
16	20240328	101033	57	100.00	KOSPI		화학	N	N	N	N		N	139000	400	2	0.29	3605900	26	1.89	138800	139000	138600	180100	97100	138600	138688.46	0.46	0	2	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6950	37.76	1.81	12	0.00	3681.00	76813.00	161800	20230707	-14.09	128000	20230613	8.59	139200	-0.14	20240327	130600	6.43	20240124	161800	-14.09	20230707	128000	8.59	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
17	20240328	091034	57	100.00	KOSPI		화학	N	N	N	N		N	138600	0	3	0.00	0	0	0.00	0	0	0	180100	97100	138600	0.00	0.46	0	0	139600	139100	138700	138200	137800	138900	138000	26	41500	500	99790	100	1	5000000	6930	37.65	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	139200	-0.43	20240327	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.01	N	268280	500	26 억		23041	N	N	2	N	00	N
18	20240327	161029	57	100.00	KOSPI		화학	N	N	N	N		N	138600	300	2	0.22	190262200	1375	674.02	139200	139200	138300	179700	96900	138300	138372.51	0.46	0	23	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6930	37.65	1.80	12	0.03	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	139200	-0.43	20240327	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
19	20240327	151030	57	100.00	KOSPI		화학	N	N	N	N		N	138600	300	2	0.22	186108600	1345	659.31	139200	139200	138300	179700	96900	138300	138370.71	0.46	0	1	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6930	37.65	1.80	12	0.03	3681.00	76813.00	161800	20230707	-14.34	128000	20230613	8.28	139200	-0.43	20240327	130600	6.13	20240124	161800	-14.34	20230707	128000	8.28	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
20	20240327	141030	57	100.00	KOSPI		화학	N	N	N	N		N	138400	100	2	0.07	165740800	1198	587.25	139200	139200	138300	179700	96900	138300	138347.91	0.46	0	-20	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6920	37.60	1.80	12	0.02	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	139200	-0.57	20240327	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
21	20240327	131028	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	141096800	1020	500.00	139200	139200	138300	179700	96900	138300	138330.20	0.46	0	-27	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6915	37.57	1.80	12	0.02	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	139200	-0.65	20240327	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
22	20240327	121028	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	133213500	963	472.06	139200	139200	138300	179700	96900	138300	138331.78	0.46	0	-27	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6915	37.57	1.80	12	0.02	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	139200	-0.65	20240327	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
23	20240327	111029	57	100.00	KOSPI		화학	N	N	N	N		N	138400	100	2	0.07	89233400	645	316.18	139200	139200	138300	179700	96900	138300	138346.36	0.46	0	40	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6920	37.60	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	139200	-0.57	20240327	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
24	20240327	101025	57	100.00	KOSPI		화학	N	N	N	N		N	138700	400	2	0.29	73732400	533	261.27	139200	139200	138300	179700	96900	138300	138334.71	0.46	0	32	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6935	37.68	1.81	12	0.01	3681.00	76813.00	161800	20230707	-14.28	128000	20230613	8.36	139200	-0.36	20240327	130600	6.20	20240124	161800	-14.28	20230707	128000	8.36	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
25	20240327	091031	57	100.00	KOSPI		화학	N	N	N	N		N	138300	0	3	0.00	60166100	435	213.24	139200	139200	138300	179700	96900	138300	138312.87	0.46	0	9	139300	138800	138100	137600	136900	139050	137850	26	41400	500	99570	100	1	5000000	6915	37.57	1.80	12	0.01	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	139200	-0.65	20240327	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		23024	N	N	2	N	00	N
26	20240326	160923	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	28195400	204	27.57	137900	138600	137400	178400	96200	137300	138212.75	0.46	0	133	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	138600	-0.22	20240326	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		22998	N	N	2	N	00	N
27	20240326	151016	57	100.00	KOSPI		화학	N	N	N	N		N	138000	700	2	0.51	27227700	197	26.62	137900	138600	137400	178400	96200	137300	138211.68	0.46	0	133	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6900	37.49	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.71	128000	20230613	7.81	138600	-0.43	20240326	130600	5.67	20240124	161800	-14.71	20230707	128000	7.81	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
28	20240326	141013	57	100.00	KOSPI		화학	N	N	N	N		N	138300	1000	2	0.73	21006300	152	20.54	137900	138600	137400	178400	96200	137300	138199.34	0.46	0	91	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6915	37.57	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.52	128000	20230613	8.05	138600	-0.22	20240326	130600	5.90	20240124	161800	-14.52	20230707	128000	8.05	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
29	20240326	131009	57	100.00	KOSPI		화학	N	N	N	N		N	138400	1100	2	0.80	18792200	136	18.38	137900	138600	137400	178400	96200	137300	138177.94	0.46	0	76	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6920	37.60	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.46	128000	20230613	8.12	138600	-0.14	20240326	130600	5.97	20240124	161800	-14.46	20230707	128000	8.12	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
30	20240326	121009	57	100.00	KOSPI		화학	N	N	N	N		N	138500	1200	2	0.87	13948600	101	13.65	137900	138600	137400	178400	96200	137300	138104.95	0.46	0	62	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	138600	-0.07	20240326	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
31	20240326	111006	57	100.00	KOSPI		화학	N	N	N	N		N	138500	1200	2	0.87	11871500	86	11.62	137900	138600	137400	178400	96200	137300	138040.70	0.46	0	47	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6925	37.63	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.40	128000	20230613	8.20	138600	-0.07	20240326	130600	6.05	20240124	161800	-14.40	20230707	128000	8.20	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
32	20240326	101019	57	100.00	KOSPI		화학	N	N	N	N		N	138200	900	2	0.66	9517900	69	9.32	137900	138200	137400	178400	96200	137300	137940.58	0.46	0	32	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6910	37.54	1.80	12	0.00	3681.00	76813.00	161800	20230707	-14.59	128000	20230613	7.97	138200	0.00	20240326	130600	5.82	20240124	161800	-14.59	20230707	128000	7.97	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
33	20240326	091018	57	100.00	KOSPI		화학	N	N	N	N		N	137800	500	2	0.36	1654000	12	1.62	137900	137900	137800	178400	96200	137300	137833.33	0.46	0	7	137766	137532	137066	136832	136366	137650	136950	26	41100	500	98850	100	1	5000000	6890	37.44	1.79	12	0.00	3681.00	76813.00	161800	20230707	-14.83	128000	20230613	7.66	137900	-0.07	20240326	130600	5.51	20240124	161800	-14.83	20230707	128000	7.66	20230613	0.00	N	268280	500	26 억		22998	N	N	7	N	00	N
34	20240325	161051	57	100.00	KOSPI		화학	N	N	N	N		N	137300	700	2	0.51	101187400	740	68.52	136700	137300	136600	177500	95700	136600	136739.73	0.46	0	27	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6865	37.30	1.79	12	0.01	3681.00	76813.00	161800	20230707	-15.14	128000	20230613	7.27	137400	-0.07	20240102	130600	5.13	20240124	161800	-15.14	20230707	128000	7.27	20230613	0.01	N	268280	500	26 억		22971	N	N	7	N	00	N
35	20240325	151054	57	100.00	KOSPI		화학	N	N	N	N		N	137000	400	2	0.29	95155800	696	64.44	136700	137000	136600	177500	95700	136600	136718.10	0.46	0	8	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6850	37.22	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.33	128000	20230613	7.03	137400	-0.29	20240102	130600	4.90	20240124	161800	-15.33	20230707	128000	7.03	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
36	20240325	141051	57	100.00	KOSPI		화학	N	N	N	N		N	136700	100	2	0.07	78871800	577	53.43	136700	136900	136600	177500	95700	136600	136692.89	0.46	0	-21	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6835	37.14	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.51	128000	20230613	6.80	137400	-0.51	20240102	130600	4.67	20240124	161800	-15.51	20230707	128000	6.80	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
37	20240325	131051	57	100.00	KOSPI		화학	N	N	N	N		N	136600	0	3	0.00	72585900	531	49.17	136700	136900	136600	177500	95700	136600	136696.61	0.46	0	-41	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6830	37.11	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.57	128000	20230613	6.72	137400	-0.58	20240102	130600	4.59	20240124	161800	-15.57	20230707	128000	6.72	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
38	20240325	121055	57	100.00	KOSPI		화학	N	N	N	N		N	136600	0	3	0.00	71766300	525	48.61	136700	136900	136600	177500	95700	136600	136697.71	0.46	0	-41	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6830	37.11	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.57	128000	20230613	6.72	137400	-0.58	20240102	130600	4.59	20240124	161800	-15.57	20230707	128000	6.72	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
39	20240325	111052	57	100.00	KOSPI		화학	N	N	N	N		N	136700	100	2	0.07	67531500	494	45.74	136700	136900	136600	177500	95700	136600	136703.44	0.46	0	-42	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6835	37.14	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.51	128000	20230613	6.80	137400	-0.51	20240102	130600	4.67	20240124	161800	-15.51	20230707	128000	6.80	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
40	20240325	101053	57	100.00	KOSPI		화학	N	N	N	N		N	136700	100	2	0.07	60967500	446	41.30	136700	136900	136600	177500	95700	136600	136698.43	0.46	0	-44	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6835	37.14	1.78	12	0.01	3681.00	76813.00	161800	20230707	-15.51	128000	20230613	6.80	137400	-0.51	20240102	130600	4.67	20240124	161800	-15.51	20230707	128000	6.80	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
41	20240325	091056	57	100.00	KOSPI		화학	N	N	N	N		N	136800	200	2	0.15	4923200	36	3.33	136700	136900	136700	177500	95700	136600	136755.56	0.46	0	0	137333	136966	136233	135866	135133	137150	136050	26	40900	500	98350	100	1	5000000	6840	37.16	1.78	12	0.00	3681.00	76813.00	161800	20230707	-15.45	128000	20230613	6.88	137400	-0.44	20240102	130600	4.75	20240124	161800	-15.45	20230707	128000	6.88	20230613	0.01	N	268280	500	26 억		22971	N	N	1	N	00	N
42	20240322	161054	57	100.00	KOSPI		화학	N	N	N	N		N	136600	400	2	0.29	146882400	1080	71.62	136200	136600	135500	177000	95400	136200	136002.22	0.46	0	-48	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6830	37.11	1.78	12	0.02	3681.00	76813.00	161800	20230707	-15.57	128000	20230613	6.72	137400	-0.58	20240102	130600	4.59	20240124	161800	-15.57	20230707	128000	6.72	20230613	0.01	N	268280	500	26 억		23020	N	N	1	N	00	N
43	20240322	151057	57	100.00	KOSPI		화학	N	N	N	N		N	136200	0	3	0.00	136387400	1003	66.51	136200	136200	135500	177000	95400	136200	135979.46	0.46	0	-49	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6810	37.00	1.77	12	0.02	3681.00	76813.00	161800	20230707	-15.82	128000	20230613	6.41	137400	-0.87	20240102	130600	4.29	20240124	161800	-15.82	20230707	128000	6.41	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
44	20240322	141044	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-700	5	-0.51	130681200	961	63.73	136200	136200	135500	177000	95400	136200	135984.60	0.46	0	-68	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6775	36.81	1.76	12	0.02	3681.00	76813.00	161800	20230707	-16.25	128000	20230613	5.86	137400	-1.38	20240102	130600	3.75	20240124	161800	-16.25	20230707	128000	5.86	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
45	20240322	131050	57	100.00	KOSPI		화학	N	N	N	N		N	135700	-500	5	-0.37	87977400	646	42.84	136200	136200	135500	177000	95400	136200	136187.93	0.46	0	-86	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	161800	20230707	-16.13	128000	20230613	6.02	137400	-1.24	20240102	130600	3.91	20240124	161800	-16.13	20230707	128000	6.02	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
46	20240322	121046	57	100.00	KOSPI		화학	N	N	N	N		N	135500	-700	5	-0.51	87298800	641	42.51	136200	136200	135500	177000	95400	136200	136191.58	0.46	0	-85	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6775	36.81	1.76	12	0.01	3681.00	76813.00	161800	20230707	-16.25	128000	20230613	5.86	137400	-1.38	20240102	130600	3.75	20240124	161800	-16.25	20230707	128000	5.86	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
47	20240322	111054	57	100.00	KOSPI		화학	N	N	N	N		N	136000	-200	5	-0.15	86891800	638	42.31	136200	136200	135500	177000	95400	136200	136194.04	0.46	0	-85	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6800	36.95	1.77	12	0.01	3681.00	76813.00	161800	20230707	-15.95	128000	20230613	6.25	137400	-1.02	20240102	130600	4.13	20240124	161800	-15.95	20230707	128000	6.25	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
48	20240322	101045	57	100.00	KOSPI		화학	N	N	N	N		N	135700	-500	5	-0.37	86620200	636	42.18	136200	136200	135500	177000	95400	136200	136195.28	0.46	0	-84	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	161800	20230707	-16.13	128000	20230613	6.02	137400	-1.24	20240102	130600	3.91	20240124	161800	-16.13	20230707	128000	6.02	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
49	20240322	091045	57	100.00	KOSPI		화학	N	N	N	N		N	136200	0	3	0.00	82264800	604	40.05	136200	136200	136200	177000	95400	136200	136200.00	0.46	0	-81	137533	136866	135733	135066	133933	137200	135400	26	40800	500	98060	100	1	5000000	6810	37.00	1.77	12	0.01	3681.00	76813.00	161800	20230707	-15.82	128000	20230613	6.41	137400	-0.87	20240102	130600	4.29	20240124	161800	-15.82	20230707	128000	6.41	20230613	0.01	N	268280	500	26 억		23020	N	N	6	N	00	N
50	20240321	161049	57	100.00	KOSPI		화학	N	N	N	N		N	136200	600	2	0.44	204244400	1508	110.72	135800	136400	134600	176200	95000	135600	135440.58	0.46	0	34	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6810	37.00	1.77	12	0.03	3681.00	76813.00	161800	20230707	-15.82	128000	20230613	6.41	137400	-0.87	20240102	130600	4.29	20240124	161800	-15.82	20230707	128000	6.41	20230613	0.00	N	268280	500	26 억		22972	N	N	6	N	00	N
51	20240321	151045	57	100.00	KOSPI		화학	N	N	N	N		N	134900	-700	5	-0.52	188284700	1390	102.06	135800	136400	134600	176200	95000	135600	135456.62	0.46	0	34	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6745	36.65	1.76	12	0.03	3681.00	76813.00	161800	20230707	-16.63	128000	20230613	5.39	137400	-1.82	20240102	130600	3.29	20240124	161800	-16.63	20230707	128000	5.39	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
52	20240321	141045	57	100.00	KOSPI		화학	N	N	N	N		N	135000	-600	5	-0.44	186398100	1376	101.03	135800	136400	134600	176200	95000	135600	135463.74	0.46	0	36	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6750	36.67	1.76	12	0.03	3681.00	76813.00	161800	20230707	-16.56	128000	20230613	5.47	137400	-1.75	20240102	130600	3.37	20240124	161800	-16.56	20230707	128000	5.47	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
53	20240321	131033	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-800	5	-0.59	182484800	1347	98.90	135800	136400	134600	176200	95000	135600	135474.98	0.46	0	41	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6740	36.62	1.75	12	0.03	3681.00	76813.00	161800	20230707	-16.69	128000	20230613	5.31	137400	-1.89	20240102	130600	3.22	20240124	161800	-16.69	20230707	128000	5.31	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
54	20240321	121047	57	100.00	KOSPI		화학	N	N	N	N		N	135100	-500	5	-0.37	176008500	1299	95.37	135800	136400	134600	176200	95000	135600	135495.38	0.46	0	40	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6755	36.70	1.76	12	0.03	3681.00	76813.00	161800	20230707	-16.50	128000	20230613	5.55	137400	-1.67	20240102	130600	3.45	20240124	161800	-16.50	20230707	128000	5.55	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
55	20240321	111045	57	100.00	KOSPI		화학	N	N	N	N		N	134800	-800	5	-0.59	166314700	1227	90.09	135800	136400	134700	176200	95000	135600	135545.80	0.46	0	40	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6740	36.62	1.75	12	0.02	3681.00	76813.00	161800	20230707	-16.69	128000	20230613	5.31	137400	-1.89	20240102	130600	3.22	20240124	161800	-16.69	20230707	128000	5.31	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
56	20240321	101048	57	100.00	KOSPI		화학	N	N	N	N		N	135200	-400	5	-0.29	164291700	1212	88.99	135800	136400	134700	176200	95000	135600	135554.21	0.46	0	43	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6760	36.73	1.76	12	0.02	3681.00	76813.00	161800	20230707	-16.44	128000	20230613	5.62	137400	-1.60	20240102	130600	3.52	20240124	161800	-16.44	20230707	128000	5.62	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
57	20240321	091054	57	100.00	KOSPI		화학	N	N	N	N		N	135600	0	3	0.00	144717200	1067	78.34	135800	136400	135600	176200	95000	135600	135629.99	0.46	0	55	137066	136332	134866	134132	132666	136700	134500	26	40600	500	97630	100	1	5000000	6780	36.84	1.77	12	0.02	3681.00	76813.00	161800	20230707	-16.19	128000	20230613	5.94	137400	-1.31	20240102	130600	3.83	20240124	161800	-16.19	20230707	128000	5.94	20230613	0.00	N	268280	500	26 억		22972	N	N	0	N	00	N
58	20240320	161034	57	100.00	KOSPI		화학	N	N	N	N		N	135600	2200	2	1.65	182424500	1362	176.88	133400	135600	133400	173400	93400	133400	133938.69	0.46	0	181	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6780	36.84	1.77	12	0.03	3681.00	76813.00	161800	20230707	-16.19	128000	20230613	5.94	137400	-1.31	20240102	130600	3.83	20240124	161800	-16.19	20230707	128000	5.94	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
59	20240320	151038	57	100.00	KOSPI		화학	N	N	N	N		N	134700	1300	2	0.97	148050200	1108	143.90	133400	134700	133400	173400	93400	133400	133619.31	0.46	0	125	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6735	36.59	1.75	12	0.02	3681.00	76813.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	130600	3.14	20240124	161800	-16.75	20230707	128000	5.23	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
60	20240320	141043	57	100.00	KOSPI		화학	N	N	N	N		N	134000	600	2	0.45	119587000	896	116.36	133400	134000	133400	173400	93400	133400	133467.63	0.46	0	31	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6700	36.40	1.74	12	0.02	3681.00	76813.00	161800	20230707	-17.18	128000	20230613	4.69	137400	-2.47	20240102	130600	2.60	20240124	161800	-17.18	20230707	128000	4.69	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
61	20240320	131044	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	60713100	455	59.09	133400	133700	133400	173400	93400	133400	133435.38	0.46	0	-32	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6670	36.24	1.74	12	0.01	3681.00	76813.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
62	20240320	121037	57	100.00	KOSPI		화학	N	N	N	N		N	133500	100	2	0.07	53106500	398	51.69	133400	133700	133400	173400	93400	133400	133433.42	0.46	0	-24	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6675	36.27	1.74	12	0.01	3681.00	76813.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
63	20240320	111038	57	100.00	KOSPI		화학	N	N	N	N		N	133400	0	3	0.00	42558200	319	41.43	133400	133700	133400	173400	93400	133400	133411.29	0.46	0	-20	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6670	36.24	1.74	12	0.01	3681.00	76813.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
64	20240320	101032	57	100.00	KOSPI		화학	N	N	N	N		N	133600	200	2	0.15	38288800	287	37.27	133400	133700	133400	173400	93400	133400	133410.45	0.46	0	-14	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6680	36.29	1.74	12	0.01	3681.00	76813.00	161800	20230707	-17.43	128000	20230613	4.38	137400	-2.77	20240102	130600	2.30	20240124	161800	-17.43	20230707	128000	4.38	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
65	20240320	091037	57	100.00	KOSPI		화학	N	N	N	N		N	133700	300	2	0.22	15209200	114	14.81	133400	133700	133400	173400	93400	133400	133414.04	0.46	0	0	134400	133900	132900	132400	131400	134150	132650	26	40000	500	96040	100	1	5000000	6685	36.32	1.74	12	0.00	3681.00	76813.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.00	N	268280	500	26 억		22940	N	N	11	N	00	N
66	20240319	161024	57	100.00	KOSPI		화학	N	N	N	N		N	133400	1600	2	1.21	101471500	768	191.04	131900	133400	131900	171300	92300	131800	132124.35	0.46	0	30	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6670	36.24	1.74	12	0.02	3681.00	76813.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.00	N	268280	500	26 억		22909	N	N	11	N	00	N
67	20240319	151037	57	100.00	KOSPI		화학	N	N	N	N		N	132200	400	2	0.30	82356200	624	155.22	131900	133000	131900	171300	92300	131800	131981.09	0.46	0	35	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6610	35.91	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
68	20240319	141035	57	100.00	KOSPI		화학	N	N	N	N		N	132000	200	2	0.15	67833900	514	127.86	131900	133000	131900	171300	92300	131800	131972.57	0.46	0	32	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6600	35.86	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
69	20240319	131004	57	100.00	KOSPI		화학	N	N	N	N		N	132000	200	2	0.15	66513900	504	125.37	131900	133000	131900	171300	92300	131800	131972.02	0.46	0	32	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6600	35.86	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
70	20240319	121027	57	100.00	KOSPI		화학	N	N	N	N		N	132400	600	2	0.46	66249800	502	124.88	131900	133000	131900	171300	92300	131800	131971.71	0.46	0	32	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6620	35.97	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
71	20240319	111033	57	100.00	KOSPI		화학	N	N	N	N		N	132400	600	2	0.46	66117400	501	124.63	131900	133000	131900	171300	92300	131800	131970.86	0.46	0	32	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6620	35.97	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
72	20240319	101035	57	100.00	KOSPI		화학	N	N	N	N		N	132000	200	2	0.15	41825400	317	78.86	131900	133000	131900	171300	92300	131800	131941.32	0.46	0	32	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6600	35.86	1.72	12	0.01	3681.00	76813.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
73	20240319	091035	57	100.00	KOSPI		화학	N	N	N	N		N	131900	100	2	0.08	659500	5	1.24	131900	131900	131900	171300	92300	131800	131900.00	0.46	0	0	132400	132100	131900	131600	131400	132050	131550	26	39500	500	94890	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.00	N	268280	500	26 억		22909	N	N	4	N	00	N
74	20240318	161027	57	100.00	KOSPI		화학	N	N	N	N		N	131800	100	2	0.08	52974000	402	47.07	131800	132200	131700	171200	92200	131700	131776.12	0.46	0	-15	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22924	N	N	4	N	00	N
75	20240318	151027	57	100.00	KOSPI		화학	N	N	N	N		N	132000	300	2	0.23	47438400	360	42.15	131800	132200	131700	171200	92200	131700	131773.33	0.46	0	-3	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
76	20240318	141028	57	100.00	KOSPI		화학	N	N	N	N		N	131800	100	2	0.08	44933400	341	39.93	131800	132200	131700	171200	92200	131700	131769.50	0.46	0	-3	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
77	20240318	131027	57	100.00	KOSPI		화학	N	N	N	N		N	132000	300	2	0.23	38607000	293	34.31	131800	132200	131700	171200	92200	131700	131764.51	0.46	0	-3	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
78	20240318	121020	57	100.00	KOSPI		화학	N	N	N	N		N	132000	300	2	0.23	38607000	293	34.31	131800	132200	131700	171200	92200	131700	131764.51	0.46	0	-3	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
79	20240318	111030	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	29242100	222	26.00	131800	132200	131700	171200	92200	131700	131721.17	0.46	0	-3	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6585	10.36	1.71	12	0.00	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
80	20240318	101027	57	100.00	KOSPI		화학	N	N	N	N		N	132200	500	2	0.38	12514700	95	11.12	131800	132200	131700	171200	92200	131700	131733.68	0.46	0	9	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6610	10.40	1.72	12	0.00	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
81	20240318	091027	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	0	0	0.00	0	0	0	171200	92200	131700	0.00	0.46	0	0	132633	132166	131833	131366	131033	132000	131200	26	39500	500	94820	100	1	5000000	6585	10.36	1.71	12	0.00	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22924	N	N	1	N	00	N
82	20240315	161014	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-500	5	-0.38	112836200	854	58.17	132200	132300	131500	171800	92600	132200	132126.70	0.46	0	-95	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6585	10.36	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		23017	N	N	1	N	00	N
83	20240315	150946	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-200	5	-0.15	111519200	844	57.49	132200	132300	131500	171800	92600	132200	132131.75	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
84	20240315	140923	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-300	5	-0.23	110331300	835	56.88	132200	132300	131500	171800	92600	132200	132133.29	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6595	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
85	20240315	131018	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-200	5	-0.15	109803700	831	56.61	132200	132300	131500	171800	92600	132200	132134.42	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
86	20240315	121016	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-400	5	-0.30	96510200	730	49.73	132200	132300	131800	171800	92600	132200	132205.75	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
87	20240315	111013	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	96246600	728	49.59	132200	132300	132200	171800	92600	132200	132206.87	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
88	20240315	101016	57	100.00	KOSPI		화학	N	N	N	N		N	132300	100	2	0.08	95982200	726	49.46	132200	132300	132200	171800	92600	132200	132206.89	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6615	10.41	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.23	128000	20230613	3.36	137400	-3.71	20240102	130600	1.30	20240124	161800	-18.23	20230707	128000	3.36	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
89	20240315	091022	57	100.00	KOSPI		화학	N	N	N	N		N	132200	0	3	0.00	85401200	646	44.01	132200	132200	132200	171800	92600	132200	132200.00	0.46	0	-93	132866	132532	131866	131532	130866	132700	131700	26	39600	500	95180	100	1	5000000	6610	10.40	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		23017	N	N	3	N	00	N
90	20240314	161006	57	100.00	KOSPI		화학	N	N	N	N		N	132200	200	2	0.15	193003500	1468	167.20	131600	132200	131200	171600	92400	132000	131472.78	0.46	0	35	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6610	10.40	1.72	12	0.03	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22982	N	N	3	N	00	N
91	20240314	151010	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-600	5	-0.45	163178700	1241	141.34	131600	132000	131200	171600	92400	132000	131489.69	0.46	0	35	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6570	10.34	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.79	128000	20230613	2.66	137400	-4.37	20240102	130600	0.61	20240124	161800	-18.79	20230707	128000	2.66	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
92	20240314	141010	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-600	5	-0.45	158578000	1206	137.36	131600	132000	131200	171600	92400	132000	131490.88	0.46	0	35	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6570	10.34	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.79	128000	20230613	2.66	137400	-4.37	20240102	130600	0.61	20240124	161800	-18.79	20230707	128000	2.66	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
93	20240314	131007	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-500	5	-0.38	152794600	1162	132.35	131600	132000	131200	171600	92400	132000	131492.77	0.46	0	36	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6575	10.35	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.73	128000	20230613	2.73	137400	-4.29	20240102	130600	0.69	20240124	161800	-18.73	20230707	128000	2.73	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
94	20240314	121008	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-600	5	-0.45	150822200	1147	130.64	131600	132000	131200	171600	92400	132000	131492.76	0.46	0	36	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6570	10.34	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.79	128000	20230613	2.66	137400	-4.37	20240102	130600	0.61	20240124	161800	-18.79	20230707	128000	2.66	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
95	20240314	111009	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-600	5	-0.45	148585800	1130	128.70	131600	132000	131200	171600	92400	132000	131491.86	0.46	0	41	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6570	10.34	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.79	128000	20230613	2.66	137400	-4.37	20240102	130600	0.61	20240124	161800	-18.79	20230707	128000	2.66	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
96	20240314	101016	57	100.00	KOSPI		화학	N	N	N	N		N	132000	0	3	0.00	105800300	804	91.57	131600	132000	131200	171600	92400	132000	131592.41	0.46	0	31	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
97	20240314	091014	57	100.00	KOSPI		화학	N	N	N	N		N	131200	-800	5	-0.61	98016900	745	84.85	131600	131600	131200	171600	92400	132000	131566.31	0.46	0	-10	132266	132132	131866	131732	131466	132200	131800	26	39600	500	95040	100	1	5000000	6560	10.32	1.70	12	0.01	12711.00	77004.00	161800	20230707	-18.91	128000	20230613	2.50	137400	-4.51	20240102	130600	0.46	20240124	161800	-18.91	20230707	128000	2.50	20230613	0.01	N	268280	500	26 억		22982	N	N	2	N	00	N
98	20240313	160957	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	115802600	878	71.15	132000	132000	131600	172700	93100	132900	131893.62	0.46	0	-18	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
99	20240313	151000	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	109611300	831	67.34	132000	132000	131600	172700	93100	132900	131902.89	0.46	0	-16	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
100	20240313	140958	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1200	5	-0.90	108425700	822	66.61	132000	132000	131600	172700	93100	132900	131904.74	0.46	0	-14	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6585	10.36	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
101	20240313	131006	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1200	5	-0.90	106977000	811	65.72	132000	132000	131600	172700	93100	132900	131907.52	0.46	0	-11	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6585	10.36	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
102	20240313	121001	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1200	5	-0.90	106186500	805	65.24	132000	132000	131600	172700	93100	132900	131908.70	0.46	0	-6	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6585	10.36	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
103	20240313	110958	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-900	5	-0.68	105396300	799	64.75	132000	132000	131600	172700	93100	132900	131910.26	0.46	0	0	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
104	20240313	100954	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1000	5	-0.75	104076800	789	63.94	132000	132000	131600	172700	93100	132900	131909.76	0.46	0	0	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6595	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
105	20240313	091004	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1200	5	-0.90	82887600	628	50.89	132000	132000	131700	172700	93100	132900	131986.62	0.46	0	0	133633	133266	132533	132166	131433	133450	132350	26	39800	500	95680	100	1	5000000	6585	10.36	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.60	128000	20230613	2.89	137400	-4.15	20240102	130600	0.84	20240124	161800	-18.60	20230707	128000	2.89	20230613	0.01	N	268280	500	26 억		22980	N	N	2	N	00	N
106	20240312	160949	57	100.00	KOSPI		화학	N	N	N	N		N	132900	700	2	0.53	163027000	1234	125.15	132200	132900	131800	171800	92600	132200	132112.64	0.46	0	-108	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6645	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22979	N	N	2	N	00	N
107	20240312	150946	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-300	5	-0.23	144649900	1095	111.05	132200	132200	131800	171800	92600	132200	132100.37	0.46	0	-106	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6595	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
108	20240312	140937	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-200	5	-0.15	138051000	1045	105.98	132200	132200	131800	171800	92600	132200	132106.22	0.46	0	-89	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
109	20240312	130900	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-200	5	-0.15	96075000	727	73.73	132200	132200	131800	171800	92600	132200	132152.68	0.46	0	-72	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
110	20240312	120949	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-300	5	-0.23	87232100	660	66.94	132200	132200	131800	171800	92600	132200	132169.85	0.46	0	-54	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
111	20240312	110946	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-300	5	-0.23	84989800	643	65.21	132200	132200	131800	171800	92600	132200	132176.98	0.46	0	-37	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6595	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
112	20240312	100948	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-400	5	-0.30	82220500	622	63.08	132200	132200	131800	171800	92600	132200	132187.30	0.46	0	-19	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6590	10.37	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.54	128000	20230613	2.97	137400	-4.08	20240102	130600	0.92	20240124	161800	-18.54	20230707	128000	2.97	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
113	20240312	090946	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-200	5	-0.15	79452000	601	60.95	132200	132200	132000	171800	92600	132200	132199.67	0.46	0	-1	133000	132600	132000	131600	131000	132300	131300	26	39600	500	95180	100	1	5000000	6600	10.38	1.71	12	0.01	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22979	N	N	0	N	00	N
114	20240311	160943	57	100.00	KOSPI		화학	N	N	N	N		N	132200	-200	5	-0.15	130219500	986	75.50	132400	132400	131400	172100	92700	132400	132068.46	0.46	0	-61	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6610	10.40	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.29	128000	20230613	3.28	137400	-3.78	20240102	130600	1.23	20240124	161800	-18.29	20230707	128000	3.28	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
115	20240311	150942	57	100.00	KOSPI		화학	N	N	N	N		N	132000	-400	5	-0.30	127314100	964	73.81	132400	132400	131400	172100	92700	132400	132068.57	0.46	0	-62	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6600	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.42	128000	20230613	3.12	137400	-3.93	20240102	130600	1.07	20240124	161800	-18.42	20230707	128000	3.12	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
116	20240311	140940	57	100.00	KOSPI		화학	N	N	N	N		N	131600	-800	5	-0.60	117449500	889	68.07	132400	132400	131400	172100	92700	132400	132114.17	0.46	0	-9	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6580	10.35	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.67	128000	20230613	2.81	137400	-4.22	20240102	130600	0.77	20240124	161800	-18.67	20230707	128000	2.81	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
117	20240311	130940	57	100.00	KOSPI		화학	N	N	N	N		N	131600	-800	5	-0.60	114687000	868	66.46	132400	132400	131400	172100	92700	132400	132127.88	0.46	0	-9	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6580	10.35	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.67	128000	20230613	2.81	137400	-4.22	20240102	130600	0.77	20240124	161800	-18.67	20230707	128000	2.81	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
118	20240311	120942	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-900	5	-0.68	110083900	833	63.78	132400	132400	131400	172100	92700	132400	132153.54	0.46	0	-9	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6575	10.35	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.73	128000	20230613	2.73	137400	-4.29	20240102	130600	0.69	20240124	161800	-18.73	20230707	128000	2.73	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
119	20240311	110938	57	100.00	KOSPI		화학	N	N	N	N		N	131500	-900	5	-0.68	105481400	798	61.10	132400	132400	131400	172100	92700	132400	132182.21	0.46	0	-9	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6575	10.35	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.73	128000	20230613	2.73	137400	-4.29	20240102	130600	0.69	20240124	161800	-18.73	20230707	128000	2.73	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
120	20240311	100929	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-500	5	-0.38	99562500	753	57.66	132400	132400	131400	172100	92700	132400	132221.12	0.46	0	-12	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6595	10.38	1.71	12	0.02	12711.00	77004.00	161800	20230707	-18.48	128000	20230613	3.05	137400	-4.00	20240102	130600	1.00	20240124	161800	-18.48	20230707	128000	3.05	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
121	20240311	090934	57	100.00	KOSPI		화학	N	N	N	N		N	132400	0	3	0.00	79440000	600	45.94	132400	132400	132400	172100	92700	132400	132400.00	0.46	0	0	134000	133200	132200	131400	130400	132700	130900	26	39700	500	95320	100	1	5000000	6620	10.42	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22969	N	N	1	N	00	N
122	20240308	160939	57	100.00	KOSPI		화학	N	N	N	N		N	132400	-700	5	-0.53	173270100	1306	153.65	133000	133000	131200	173000	93200	133100	132672.36	0.46	0	-7	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6620	10.42	1.72	12	0.03	12711.00	77004.00	161800	20230707	-18.17	128000	20230613	3.44	137400	-3.64	20240102	130600	1.38	20240124	161800	-18.17	20230707	128000	3.44	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
123	20240308	150938	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-1000	5	-0.75	172872900	1303	153.29	133000	133000	131200	173000	93200	133100	132672.99	0.46	0	-9	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6605	10.39	1.72	12	0.03	12711.00	77004.00	161800	20230707	-18.36	128000	20230613	3.20	137400	-3.86	20240102	130600	1.15	20240124	161800	-18.36	20230707	128000	3.20	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
124	20240308	140929	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-400	5	-0.30	141475000	1065	125.29	133000	133000	132200	173000	93200	133100	132840.38	0.46	0	-10	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6635	10.44	1.72	12	0.02	12711.00	77004.00	161800	20230707	-17.99	128000	20230613	3.67	137400	-3.42	20240102	130600	1.61	20240124	161800	-17.99	20230707	128000	3.67	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
125	20240308	130927	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-400	5	-0.30	141475000	1065	125.29	133000	133000	132200	173000	93200	133100	132840.38	0.46	0	-10	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6635	10.44	1.72	12	0.02	12711.00	77004.00	161800	20230707	-17.99	128000	20230613	3.67	137400	-3.42	20240102	130600	1.61	20240124	161800	-17.99	20230707	128000	3.67	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
126	20240308	120930	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-100	5	-0.08	141209300	1063	125.06	133000	133000	132200	173000	93200	133100	132840.36	0.46	0	-10	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
127	20240308	110932	57	100.00	KOSPI		화학	N	N	N	N		N	132700	-400	5	-0.30	112408300	846	99.53	133000	133000	132200	173000	93200	133100	132870.33	0.46	0	-10	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6635	10.44	1.72	12	0.02	12711.00	77004.00	161800	20230707	-17.99	128000	20230613	3.67	137400	-3.42	20240102	130600	1.61	20240124	161800	-17.99	20230707	128000	3.67	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
128	20240308	100926	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-500	5	-0.38	101792400	766	90.12	133000	133000	132200	173000	93200	133100	132888.25	0.46	0	-10	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6630	10.43	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
129	20240308	090926	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-100	5	-0.08	79800000	600	70.59	133000	133000	133000	173000	93200	133100	133000.00	0.46	0	0	133966	133532	133266	132832	132566	133400	132700	26	39900	500	95830	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
130	20240307	160925	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-600	5	-0.45	113505100	850	78.56	133700	133700	133000	173800	93600	133700	133535.41	0.46	0	-30	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22949	N	N	1	N	00	N
131	20240307	150907	57	100.00	KOSPI		화학	N	N	N	N		N	133400	-300	5	-0.22	112838800	845	78.10	133700	133700	133000	173800	93600	133700	133537.04	0.46	0	-30	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6670	10.49	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.55	128000	20230613	4.22	137400	-2.91	20240102	130600	2.14	20240124	161800	-17.55	20230707	128000	4.22	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
132	20240307	140909	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-700	5	-0.52	110706400	829	76.62	133700	133700	133000	173800	93600	133700	133542.10	0.46	0	-27	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
133	20240307	130916	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-600	5	-0.45	108977300	816	75.42	133700	133700	133000	173800	93600	133700	133550.61	0.46	0	-19	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6655	10.47	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
134	20240307	120920	57	100.00	KOSPI		화학	N	N	N	N		N	133500	-200	5	-0.15	107379700	804	74.31	133700	133700	133000	173800	93600	133700	133556.84	0.46	0	-10	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6675	10.50	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
135	20240307	110925	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-700	5	-0.52	99240300	743	68.67	133700	133700	133000	173800	93600	133700	133567.03	0.46	0	-2	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
136	20240307	100918	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-700	5	-0.52	98574000	738	68.21	133700	133700	133000	173800	93600	133700	133569.11	0.46	0	0	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6650	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
137	20240307	090922	57	100.00	KOSPI		화학	N	N	N	N		N	133700	0	3	0.00	80220000	600	55.45	133700	133700	133700	173800	93600	133700	133700.00	0.46	0	0	134700	134200	133300	132800	131900	133750	132350	26	40100	500	96260	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
138	20240306	160914	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-100	5	-0.07	144295800	1082	91.93	133800	133800	132400	173900	93700	133800	133360.26	0.46	0	-35	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6685	10.52	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22949	N	N	6	N	00	N
139	20240306	150915	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-1200	5	-0.90	120598900	904	76.81	133800	133800	132400	173900	93700	133800	133405.86	0.46	0	-32	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6630	10.43	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
140	20240306	140922	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-1300	5	-0.97	118874900	891	75.70	133800	133800	132400	173900	93700	133800	133417.40	0.46	0	-25	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6625	10.42	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.11	128000	20230613	3.52	137400	-3.57	20240102	130600	1.45	20240124	161800	-18.11	20230707	128000	3.52	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
141	20240306	130922	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-1200	5	-0.90	117814800	883	75.02	133800	133800	132400	173900	93700	133800	133425.59	0.46	0	-19	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6630	10.43	1.72	12	0.02	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
142	20240306	120920	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-800	5	-0.60	116620900	874	74.26	133800	133800	132400	173900	93700	133800	133433.52	0.46	0	-13	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
143	20240306	110918	57	100.00	KOSPI		화학	N	N	N	N		N	132600	-1200	5	-0.90	89187100	667	56.67	133800	133800	132500	173900	93700	133800	133713.79	0.46	0	-6	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6630	10.43	1.72	12	0.01	12711.00	77004.00	161800	20230707	-18.05	128000	20230613	3.59	137400	-3.49	20240102	130600	1.53	20240124	161800	-18.05	20230707	128000	3.59	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
144	20240306	100857	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-900	5	-0.67	83214100	622	52.85	133800	133800	132500	173900	93700	133800	133784.73	0.46	0	1	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6645	10.46	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
145	20240306	090914	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-100	5	-0.07	81884100	612	52.00	133800	133800	132500	173900	93700	133800	133797.55	0.46	0	7	135466	134632	133366	132532	131266	134000	131900	26	40100	500	96330	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		22949	N	N	2	N	00	N
146	20240305	160910	57	100.00	KOSPI		화학	N	N	N	N		N	133800	-400	5	-0.30	156971700	1177	48.12	134200	134200	132100	174400	94000	134200	133365.93	0.46	0	-142	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6690	10.53	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.31	128000	20230613	4.53	137400	-2.62	20240102	130600	2.45	20240124	161800	-17.31	20230707	128000	4.53	20230613	0.01	N	268280	500	26 억		23094	N	N	2	N	00	N
147	20240305	150910	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-500	5	-0.37	149925500	1124	45.95	134200	134200	132100	174400	94000	134200	133385.68	0.46	0	-146	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6685	10.52	1.74	12	0.02	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
148	20240305	140858	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1200	5	-0.89	148189300	1111	45.42	134200	134200	132100	174400	94000	134200	133383.71	0.46	0	-146	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
149	20240305	130900	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-1200	5	-0.89	148056300	1110	45.38	134200	134200	132100	174400	94000	134200	133384.05	0.46	0	-146	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6650	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.80	128000	20230613	3.91	137400	-3.20	20240102	130600	1.84	20240124	161800	-17.80	20230707	128000	3.91	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
150	20240305	120903	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-1300	5	-0.97	147258300	1104	45.13	134200	134200	132100	174400	94000	134200	133386.14	0.46	0	-146	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6645	10.46	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.86	128000	20230613	3.83	137400	-3.28	20240102	130600	1.76	20240124	161800	-17.86	20230707	128000	3.83	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
151	20240305	110903	57	100.00	KOSPI		화학	N	N	N	N		N	133200	-1000	5	-0.75	85319000	636	26.00	134200	134200	133200	174400	94000	134200	134149.37	0.46	0	-144	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6660	10.48	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.68	128000	20230613	4.06	137400	-3.06	20240102	130600	1.99	20240124	161800	-17.68	20230707	128000	4.06	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
152	20240305	100859	57	100.00	KOSPI		화학	N	N	N	N		N	133700	-500	5	-0.37	82388400	614	25.10	134200	134200	133200	174400	94000	134200	134183.06	0.46	0	-128	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6685	10.52	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.37	128000	20230613	4.45	137400	-2.69	20240102	130600	2.37	20240124	161800	-17.37	20230707	128000	4.45	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
153	20240305	090900	57	100.00	KOSPI		화학	N	N	N	N		N	134200	0	3	0.00	80520000	600	24.53	134200	134200	134200	174400	94000	134200	134200.00	0.46	0	-129	136200	135200	133700	132700	131200	135700	133200	26	40200	500	96620	100	1	5000000	6710	10.56	1.74	12	0.01	12711.00	77004.00	161800	20230707	-17.06	128000	20230613	4.84	137400	-2.33	20240102	130600	2.76	20240124	161800	-17.06	20230707	128000	4.84	20230613	0.01	N	268280	500	26 억		23094	N	N	4	N	00	N
154	20240304	160900	57	100.00	KOSPI		화학	N	N	N	N		N	134200	700	2	0.52	326038300	2444	315.35	133500	134700	132200	173500	93500	133500	133401.93	0.46	0	179	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6710	10.56	1.74	12	0.05	12711.00	77004.00	161800	20230707	-17.06	128000	20230613	4.84	137400	-2.33	20240102	130600	2.76	20240124	161800	-17.06	20230707	128000	4.84	20230613	0.01	N	268280	500	26 억		22920	N	N	4	N	00	N
155	20240304	150856	57	100.00	KOSPI		화학	N	N	N	N		N	133100	-400	5	-0.30	319227100	2393	308.77	133500	134700	132200	173500	93500	133500	133400.38	0.46	0	191	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6655	10.47	1.73	12	0.05	12711.00	77004.00	161800	20230707	-17.74	128000	20230613	3.98	137400	-3.13	20240102	130600	1.91	20240124	161800	-17.74	20230707	128000	3.98	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
156	20240304	140823	57	100.00	KOSPI		화학	N	N	N	N		N	132800	-700	5	-0.52	318029000	2384	307.61	133500	134700	132200	173500	93500	133500	133401.43	0.46	0	190	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6640	10.45	1.72	12	0.05	12711.00	77004.00	161800	20230707	-17.92	128000	20230613	3.75	137400	-3.35	20240102	130600	1.68	20240124	161800	-17.92	20230707	128000	3.75	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
157	20240304	130851	57	100.00	KOSPI		화학	N	N	N	N		N	133300	-200	5	-0.15	308607900	2313	298.45	133500	134700	132200	173500	93500	133500	133423.22	0.46	0	173	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6665	10.49	1.73	12	0.05	12711.00	77004.00	161800	20230707	-17.61	128000	20230613	4.14	137400	-2.98	20240102	130600	2.07	20240124	161800	-17.61	20230707	128000	4.14	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
158	20240304	120826	57	100.00	KOSPI		화학	N	N	N	N		N	132500	-1000	5	-0.75	291632200	2185	281.94	133500	134700	132200	173500	93500	133500	133470.11	0.46	0	124	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6625	10.42	1.72	12	0.04	12711.00	77004.00	161800	20230707	-18.11	128000	20230613	3.52	137400	-3.57	20240102	130600	1.45	20240124	161800	-18.11	20230707	128000	3.52	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
159	20240304	110844	57	100.00	KOSPI		화학	N	N	N	N		N	134700	1200	2	0.90	204694100	1532	197.68	133500	134700	132700	173500	93500	133500	133612.34	0.46	0	109	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6735	10.60	1.75	12	0.03	12711.00	77004.00	161800	20230707	-16.75	128000	20230613	5.23	137400	-1.97	20240102	130600	3.14	20240124	161800	-16.75	20230707	128000	5.23	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
160	20240304	100844	57	100.00	KOSPI		화학	N	N	N	N		N	133500	0	3	0.00	146294100	1096	141.42	133500	133500	132700	173500	93500	133500	133480.02	0.46	0	-4	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6675	10.50	1.73	12	0.02	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N
161	20240304	090846	57	100.00	KOSPI		화학	N	N	N	N		N	133500	0	3	0.00	80100000	600	77.42	133500	133500	133500	173500	93500	133500	133500.00	0.46	0	0	134100	133800	133200	132900	132300	133950	133050	26	40000	500	96120	100	1	5000000	6675	10.50	1.73	12	0.01	12711.00	77004.00	161800	20230707	-17.49	128000	20230613	4.30	137400	-2.84	20240102	130600	2.22	20240124	161800	-17.49	20230707	128000	4.30	20230613	0.01	N	268280	500	26 억		22920	N	N	11	N	00	N